Deutsche Märkte geschlossen
Nikkei 225
27.518,25 +41,38 (+0,15%) Dow Jones 30
32.394,25 -37,83 (-0,12%) Bitcoin EUR
25.159,67 +141,67 (+0,57%) CMC Crypto 200
598,52 +355,84 (+146,63%) Nasdaq Compositive
11.716,08 -52,76 (-0,45%) S&P 500
3.971,27 -6,26 (-0,16%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230421C00150000 | 2023-02-03 12:04PM EDT | 150.00 | 257.90 | 207.10 | 214.60 | 0.00 | - | 1 | 1 | 432.79% |
| POOL230421C00175000 | 2023-02-27 12:05PM EDT | 175.00 | 185.05 | 148.00 | 157.00 | 0.00 | - | 1 | 0 | 87.11% |
| POOL230421C00200000 | 2022-10-19 11:35AM EDT | 200.00 | 110.00 | 124.60 | 132.50 | 0.00 | - | - | 1 | 106.59% |
| POOL230421C00280000 | 2023-01-27 1:40PM EDT | 280.00 | 98.85 | 76.70 | 83.10 | 0.00 | - | 1 | 61 | 168.25% |
| POOL230421C00290000 | 2023-03-10 1:08PM EDT | 290.00 | 62.60 | 37.90 | 44.10 | 0.00 | - | - | 6 | 62.35% |
| POOL230421C00300000 | 2023-01-27 4:45PM EDT | 300.00 | 84.86 | 61.40 | 64.40 | 0.00 | - | 1 | 59 | 147.32% |
| POOL230421C00310000 | 2023-03-10 1:58PM EDT | 310.00 | 44.10 | 23.50 | 29.80 | 0.00 | - | 6 | 8 | 59.77% |
| POOL230421C00320000 | 2023-02-21 11:54AM EDT | 320.00 | 55.65 | 24.50 | 25.20 | 0.00 | - | 1 | 27 | 61.94% |
| POOL230421C00330000 | 2023-03-27 9:30AM EDT | 330.00 | 15.00 | 12.80 | 13.90 | 0.00 | - | 1 | 25 | 44.14% |
| POOL230421C00340000 | 2023-03-27 3:02PM EDT | 340.00 | 9.47 | 8.30 | 9.60 | 0.00 | - | 45 | 269 | 43.22% |
| POOL230421C00350000 | 2023-03-28 3:30PM EDT | 350.00 | 5.60 | 5.20 | 6.60 | -0.20 | -3.45% | 16 | 97 | 43.31% |
| POOL230421C00360000 | 2023-03-28 12:42PM EDT | 360.00 | 3.46 | 2.75 | 5.00 | -2.02 | -36.86% | 1 | 164 | 45.70% |
| POOL230421C00370000 | 2023-03-28 12:42PM EDT | 370.00 | 2.13 | 1.00 | 4.00 | -0.32 | -13.06% | 2 | 61 | 48.73% |
| POOL230421C00380000 | 2023-03-24 3:54PM EDT | 380.00 | 1.28 | 0.25 | 2.00 | 0.00 | - | 14 | 362 | 44.76% |
| POOL230421C00390000 | 2023-03-23 1:11PM EDT | 390.00 | 0.75 | 0.50 | 1.05 | -0.20 | -21.05% | 1 | 182 | 43.08% |
| POOL230421C00400000 | 2023-03-27 3:33PM EDT | 400.00 | 0.78 | 0.50 | 1.05 | 0.00 | - | 1 | 36 | 47.78% |
| POOL230421C00410000 | 2023-03-23 1:27PM EDT | 410.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 4 | 38 | 51.76% |
| POOL230421C00420000 | 2023-03-28 9:48AM EDT | 420.00 | 0.50 | 0.25 | 1.50 | -0.05 | -9.09% | 1 | 24 | 54.63% |
| POOL230421C00430000 | 2023-03-24 2:48PM EDT | 430.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 18 | 57.06% |
| POOL230421C00440000 | 2023-03-28 9:47AM EDT | 440.00 | 0.15 | 0.00 | 1.15 | -0.20 | -57.14% | 1 | 5 | 58.20% |
| POOL230421C00450000 | 2023-02-23 4:09PM EDT | 450.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 54.64% |
| POOL230421C00460000 | 2023-02-03 4:28PM EDT | 460.00 | 8.40 | 0.00 | 1.65 | 0.00 | - | 1 | 4 | 69.24% |
| POOL230421C00470000 | 2023-01-27 2:20PM EDT | 470.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 89.27% |
| POOL230421C00490000 | 2023-02-15 12:48PM EDT | 490.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 96.85% |
| POOL230421C00500000 | 2023-03-17 12:14PM EDT | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| POOL230421C00520000 | 2022-11-11 11:55AM EDT | 520.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 107.37% |
| POOL230421C00530000 | 2023-02-15 10:37AM EDT | 530.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 0 | 110.69% |
| POOL230421C00540000 | 2023-02-14 10:42AM EDT | 540.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 93.12% |
| POOL230421C00550000 | 2023-03-13 1:51PM EDT | 550.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 13 | 22 | 95.87% |
| POOL230421C00560000 | 2023-03-22 11:34AM EDT | 560.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 114 | 67.58% |
| POOL230421C00580000 | 2023-03-27 11:04AM EDT | 580.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 488 | 71.48% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230421P00150000 | 2023-01-24 10:47AM EDT | 150.00 | 4.64 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 185.50% |
| POOL230421P00155000 | 2023-01-24 10:47AM EDT | 155.00 | 4.66 | 0.00 | 4.80 | 0.00 | - | 2 | 36 | 178.64% |
| POOL230421P00160000 | 2023-02-28 12:24PM EDT | 160.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 137 | 135.64% |
| POOL230421P00165000 | 2023-01-31 1:04PM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 133.40% |
| POOL230421P00170000 | 2023-01-10 3:15PM EDT | 170.00 | 4.50 | 0.00 | 1.50 | 0.00 | - | 2 | 95 | 128.17% |
| POOL230421P00180000 | 2023-03-20 1:15PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 50.00% |
| POOL230421P00185000 | 2022-10-26 3:45PM EDT | 185.00 | 4.10 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 141.55% |
| POOL230421P00190000 | 2023-01-23 1:36PM EDT | 190.00 | 2.28 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 108.64% |
| POOL230421P00195000 | 2023-02-13 4:49PM EDT | 195.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 93 | 79 | 84.28% |
| POOL230421P00200000 | 2023-03-27 3:06PM EDT | 200.00 | 0.09 | 0.05 | 1.45 | 0.00 | - | 4 | 71 | 99.61% |
| POOL230421P00210000 | 2023-01-06 4:34PM EDT | 210.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 7 | 72 | 114.75% |
| POOL230421P00220000 | 2023-03-24 9:50AM EDT | 220.00 | 0.55 | 0.05 | 1.50 | 0.00 | - | 1 | 63 | 83.15% |
| POOL230421P00230000 | 2023-03-09 2:10PM EDT | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| POOL230421P00240000 | 2023-03-09 3:21PM EDT | 240.00 | 0.70 | 0.05 | 1.85 | 0.00 | - | 1 | 17 | 70.07% |
| POOL230421P00250000 | 2023-03-20 12:40PM EDT | 250.00 | 1.10 | 0.10 | 2.05 | 0.00 | - | 1 | 47 | 63.92% |
| POOL230421P00260000 | 2023-03-09 10:30AM EDT | 260.00 | 0.95 | 0.95 | 2.15 | 0.00 | - | 5 | 58 | 61.06% |
| POOL230421P00270000 | 2023-03-28 11:10AM EDT | 270.00 | 1.80 | 0.40 | 2.00 | -0.60 | -25.00% | 3 | 25 | 56.67% |
| POOL230421P00280000 | 2023-03-28 12:39PM EDT | 280.00 | 1.98 | 0.20 | 4.70 | -1.63 | -45.15% | 1 | 64 | 51.36% |
| POOL230421P00290000 | 2023-03-28 12:39PM EDT | 290.00 | 2.95 | 0.60 | 4.40 | -0.85 | -22.37% | 1 | 67 | 52.62% |
| POOL230421P00300000 | 2023-03-28 11:34AM EDT | 300.00 | 4.70 | 4.20 | 5.20 | -0.78 | -14.23% | 1 | 7,076 | 46.23% |
| POOL230421P00310000 | 2023-03-28 9:49AM EDT | 310.00 | 7.38 | 6.50 | 7.60 | -0.15 | -1.99% | 100 | 292 | 44.23% |
| POOL230421P00320000 | 2023-03-28 12:51PM EDT | 320.00 | 9.70 | 9.60 | 10.60 | -0.71 | -6.82% | 8 | 215 | 41.48% |
| POOL230421P00330000 | 2023-03-28 2:34PM EDT | 330.00 | 14.65 | 14.10 | 15.20 | +0.01 | +0.07% | 10 | 228 | 40.49% |
| POOL230421P00340000 | 2023-03-28 9:49AM EDT | 340.00 | 19.08 | 19.30 | 20.70 | -1.47 | -7.15% | 100 | 946 | 38.79% |
| POOL230421P00350000 | 2023-03-24 10:03AM EDT | 350.00 | 33.40 | 25.70 | 27.60 | 0.00 | - | 2 | 103 | 37.98% |
| POOL230421P00360000 | 2023-03-21 11:58AM EDT | 360.00 | 22.70 | 30.30 | 37.80 | 0.00 | - | 2 | 172 | 46.67% |
| POOL230421P00370000 | 2023-03-24 3:53PM EDT | 370.00 | 44.10 | 39.00 | 46.20 | 0.00 | - | 10 | 557 | 47.19% |
| POOL230421P00380000 | 2023-03-20 10:00AM EDT | 380.00 | 36.40 | 48.00 | 55.80 | 0.00 | - | 1 | 2 | 51.61% |
| POOL230421P00390000 | 2023-02-22 10:31AM EDT | 390.00 | 41.32 | 63.00 | 70.20 | 0.00 | - | 1 | 10 | 61.52% |
| POOL230421P00400000 | 2023-03-17 12:15PM EDT | 400.00 | 57.40 | 67.50 | 75.10 | 0.00 | - | 1 | 3 | 58.95% |
| POOL230421P00410000 | 2023-02-06 3:19PM EDT | 410.00 | 35.90 | 54.00 | 56.50 | 0.00 | - | 4 | 28 | 0.00% |
| POOL230421P00420000 | 2023-02-02 11:16AM EDT | 420.00 | 29.10 | 58.00 | 63.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL230421P00440000 | 2023-02-06 10:37AM EDT | 440.00 | 57.77 | 83.20 | 88.20 | 0.00 | - | 2 | 1 | 0.00% |
| POOL230421P00450000 | 2023-02-21 3:01PM EDT | 450.00 | 90.50 | 120.00 | 129.00 | 0.00 | - | 1 | 1 | 77.56% |
| POOL230421P00470000 | 2022-11-11 1:33PM EDT | 470.00 | 123.40 | 135.50 | 142.70 | 0.00 | - | 1 | 0 | 57.23% |
| POOL230421P00490000 | 2022-09-14 10:07AM EDT | 490.00 | 157.25 | 167.50 | 176.60 | 0.00 | - | 3 | 0 | 137.95% |
| POOL230421P00500000 | 2022-09-09 1:24PM EDT | 500.00 | 143.71 | 174.50 | 182.80 | 0.00 | - | 3 | 0 | 125.29% |
| POOL230421P00520000 | 2022-10-04 11:50AM EDT | 520.00 | 182.65 | 223.60 | 232.90 | 0.00 | - | 1 | 0 | 245.94% |
| POOL230421P00540000 | 2022-10-19 10:11AM EDT | 540.00 | 241.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL230421P00560000 | 2022-11-14 1:13AM EDT | 560.00 | 257.50 | 225.10 | 233.00 | 0.00 | - | 1 | 0 | 91.80% |
